Email This Print This 
Filter Dates:
From / / To / /

Historical price from Sep 12, 2018 to Dec 07, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(09/11/2018 to 22/11/2018)
55.75 56.25 50.00 50.50 86,175,100
Previous 4 weeks
(10/10/2018 to 08/11/2018)
57.00 58.25 52.25 56.00 97,732,800
Daily Historical Data
07/12/2018 53.00 54.50 53.00 53.50 6,622,400
06/12/2018 53.50 54.25 53.00 53.25 6,964,500
04/12/2018 54.25 54.75 53.75 54.25 5,542,500
03/12/2018 53.75 55.00 53.50 54.25 8,340,700
30/11/2018 52.25 53.25 52.25 52.75 9,850,600
29/11/2018 52.50 53.00 52.00 52.00 7,830,700
28/11/2018 52.00 52.75 52.00 52.25 5,250,800
27/11/2018 51.75 52.25 51.50 52.00 6,079,000
26/11/2018 51.50 52.00 51.25 51.75 6,314,600
23/11/2018 50.75 52.00 50.50 51.25 7,189,800
22/11/2018 51.00 51.25 50.50 50.50 2,976,500
21/11/2018 50.50 51.75 50.25 51.00 7,669,100
20/11/2018 51.00 51.50 50.75 50.75 5,785,500
19/11/2018 50.50 51.50 50.25 51.00 7,897,400
16/11/2018 50.50 51.50 50.00 50.25 13,690,800
15/11/2018 55.75 56.00 50.00 50.50 36,162,100
14/11/2018 55.75 56.25 55.75 56.00 1,914,300
13/11/2018 54.50 56.25 54.25 55.75 6,445,700
12/11/2018 55.50 56.00 54.75 55.00 1,885,800
09/11/2018 55.75 56.00 55.50 55.50 1,747,900
08/11/2018 56.50 56.75 55.75 56.00 5,289,400
07/11/2018 56.00 56.50 55.00 56.00 6,155,500
06/11/2018 56.00 56.75 55.50 55.50 3,757,300
05/11/2018 56.00 56.50 55.50 56.00 2,726,700
02/11/2018 55.75 57.00 55.75 56.50 8,377,800
01/11/2018 55.50 56.25 55.25 55.25 4,780,200
31/10/2018 55.00 55.75 54.50 55.75 5,570,500
30/10/2018 55.50 56.00 54.50 54.75 3,867,200
29/10/2018 55.00 56.00 55.00 55.50 3,753,200
26/10/2018 55.00 55.25 54.25 55.00 4,190,400
25/10/2018 53.50 55.75 52.25 55.50 7,761,600
24/10/2018 54.00 55.50 54.00 54.50 2,578,300
22/10/2018 55.75 55.75 54.50 54.75 4,382,600
19/10/2018 56.50 57.00 55.50 55.50 5,557,400
18/10/2018 56.75 57.50 56.25 57.00 2,485,400
17/10/2018 58.00 58.25 57.25 57.25 2,754,500
16/10/2018 57.00 58.00 56.75 57.50 2,978,400
12/10/2018 56.50 57.25 56.00 57.00 4,714,800
11/10/2018 55.75 56.25 55.00 56.00 11,624,300
10/10/2018 57.00 58.25 56.75 57.75 4,427,300
09/10/2018 56.50 57.25 56.00 56.50 3,478,800
08/10/2018 56.75 57.50 56.25 56.50 2,415,300
05/10/2018 57.25 58.00 57.00 57.00 4,134,600
04/10/2018 57.25 58.00 57.00 57.25 4,693,000
03/10/2018 58.25 59.00 57.75 58.00 6,222,800
02/10/2018 59.25 60.00 57.75 58.00 9,687,400
01/10/2018 59.25 59.75 58.75 59.25 3,907,800
28/09/2018 60.25 60.25 58.75 59.50 5,834,300
27/09/2018 59.25 59.75 58.25 59.75 6,747,200
26/09/2018 59.25 60.50 59.00 59.25 5,540,000
25/09/2018 59.00 60.00 58.75 59.00 4,662,700
24/09/2018 60.00 60.25 59.00 59.00 5,140,300
21/09/2018 59.75 61.25 59.75 60.50 14,202,600
20/09/2018 60.25 60.50 59.50 59.50 3,580,900
19/09/2018 60.00 61.50 59.75 60.00 17,310,700
18/09/2018 58.25 60.00 58.00 59.50 6,010,900
17/09/2018 58.25 58.75 58.25 58.50 2,456,500
14/09/2018 58.75 59.00 58.25 58.75 5,978,800
13/09/2018 56.50 58.75 56.50 58.50 11,620,800
12/09/2018 55.00 56.50 54.75 55.75 4,424,000
Remark : Volume from SET main board.